Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.83 | 11.95 | 11.81 | 11.84 | 1,797,008 | -0.04(-0.34%) |
Jun 29, 2017 | 11.86 | 12.15 | 11.84 | 11.88 | 2,414,150 | -0.45(-3.65%) |
Jun 28, 2017 | 12.27 | 12.34 | 12.10 | 12.33 | 2,019,488 | +0.29(+2.41%) |
Jun 27, 2017 | 11.90 | 12.18 | 11.79 | 12.04 | 1,558,832 | +0.25(+2.12%) |
Jun 26, 2017 | 11.84 | 11.91 | 11.73 | 11.79 | 1,310,278 | -0.27(-2.24%) |
Jun 23, 2017 | 12.17 | 11.99 | 12.06 | 2,085,466 | +0.25(+2.12%) | |
Jun 22, 2017 | 11.80 | 11.91 | 11.70 | 11.81 | 3,357,021 | +0.31(+2.70%) |
Jun 21, 2017 | 11.45 | 11.57 | 11.38 | 11.50 | 1,779,029 | -0.06(-0.52%) |
Jun 20, 2017 | 11.56 | 11.64 | 11.43 | 11.56 | 1,708,280 | -0.08(-0.69%) |
Jun 19, 2017 | 11.82 | 11.86 | 11.62 | 11.64 | 1,637,577 | -0.41(-3.40%) |
Jun 16, 2017 | 12.10 | 12.13 | 11.99 | 12.05 | 1,644,887 | -0.20(-1.63%) |
Jun 15, 2017 | 12.16 | 12.42 | 12.08 | 12.25 | 2,066,641 | -0.25(-2.00%) |
Jun 14, 2017 | 13.35 | 13.53 | 12.45 | 12.50 | 4,148,945 | -0.04(-0.32%) |
Jun 13, 2017 | 12.28 | 12.64 | 12.23 | 12.54 | 2,421,877 | -0.20(-1.57%) |
Jun 12, 2017 | 12.91 | 13.09 | 12.63 | 12.74 | 2,097,621 | -0.61(-4.57%) |
Jun 09, 2017 | 13.41 | 13.49 | 13.25 | 13.35 | 1,416,443 | -0.50(-3.61%) |
Jun 08, 2017 | 14.34 | 14.34 | 13.55 | 13.85 | 1,715,021 | -0.44(-3.08%) |
Jun 07, 2017 | 14.39 | 14.63 | 14.08 | 14.29 | 1,918,048 | -0.26(-1.79%) |
Jun 06, 2017 | 14.51 | 14.66 | 14.42 | 14.55 | 1,488,320 | +0.32(+2.25%) |
Jun 05, 2017 | 14.27 | 14.42 | 14.14 | 14.23 | 963,286 | +0.10(+0.71%) |
Jun 02, 2017 | 13.80 | 14.26 | 13.76 | 14.13 | 2,091,538 | +0.54(+3.97%) |
Jun 01, 2017 | 13.03 | 13.65 | 12.96 | 13.59 | 2,207,894 | -0.04(-0.29%) |
May 31, 2017 | 13.52 | 13.88 | 13.49 | 13.63 | 1,694,237 | -0.23(-1.66%) |
May 30, 2017 | 13.65 | 13.96 | 13.63 | 13.86 | 2,304,033 | +0.19(+1.39%) |
May 26, 2017 | 13.64 | 13.80 | 13.46 | 13.67 | 2,110,141 | +0.41(+3.09%) |
May 25, 2017 | 13.41 | 13.47 | 13.20 | 13.26 | 1,249,366 | -0.10(-0.75%) |
May 24, 2017 | 12.97 | 13.38 | 12.95 | 13.36 | 3,002,307 | +0.27(+2.10%) |
May 23, 2017 | 13.55 | 13.63 | 12.98 | 13.09 | 3,995,038 | -0.16(-1.25%) |
May 22, 2017 | 12.97 | 13.40 | 12.93 | 13.25 | 3,501,183 | +0.70(+5.58%) |
May 19, 2017 | 12.56 | 12.60 | 12.34 | 12.55 | 1,969,261 | +0.50(+4.15%) |
May 18, 2017 | 12.39 | 12.41 | 11.66 | 12.05 | 3,714,078 | -0.63(-4.97%) |
May 17, 2017 | 12.90 | 13.02 | 12.42 | 12.68 | 4,455,755 | +0.12(+0.96%) |
May 16, 2017 | 12.32 | 12.65 | 12.26 | 12.56 | 2,325,527 | +0.42(+3.46%) |
May 15, 2017 | 12.44 | 12.44 | 12.07 | 12.14 | 2,840,997 | +0.40(+3.41%) |
May 12, 2017 | 11.74 | 11.83 | 11.64 | 11.74 | 3,278,827 | +0.25(+2.18%) |
May 11, 2017 | 11.30 | 11.51 | 11.26 | 11.49 | 3,486,557 | +0.21(+1.86%) |
May 10, 2017 | 11.34 | 11.36 | 11.19 | 11.28 | 2,835,724 | +0.14(+1.26%) |
May 09, 2017 | 11.28 | 11.28 | 10.96 | 11.14 | 3,016,736 | -0.29(-2.54%) |
May 08, 2017 | 11.45 | 11.52 | 11.36 | 11.43 | 2,957,713 | -0.20(-1.72%) |
May 05, 2017 | 11.47 | 11.64 | 11.32 | 11.63 | 2,936,613 | +0.15(+1.31%) |
May 04, 2017 | 11.57 | 11.79 | 11.28 | 11.48 | 3,512,456 | -0.38(-3.20%) |
May 03, 2017 | 12.33 | 12.34 | 11.83 | 11.86 | 3,959,950 | -0.80(-6.32%) |
May 02, 2017 | 12.75 | 12.78 | 12.56 | 12.66 | 2,168,633 | -0.12(-0.94%) |
May 01, 2017 | 13.39 | 13.57 | 12.60 | 12.78 | 4,266,267 | -0.84(-6.17%) |
Apr 28, 2017 | 13.61 | 13.82 | 13.48 | 13.62 | 2,885,884 | -0.17(-1.23%) |
Apr 27, 2017 | 14.09 | 14.09 | 13.73 | 13.79 | 2,155,744 | -0.50(-3.50%) |
Apr 26, 2017 | 14.30 | 14.37 | 13.87 | 14.29 | 3,033,801 | -0.33(-2.26%) |
Apr 25, 2017 | 14.75 | 14.91 | 14.45 | 14.62 | 1,681,285 | -0.80(-5.19%) |
Apr 24, 2017 | 15.07 | 15.44 | 14.91 | 15.42 | 1,280,392 | -0.10(-0.64%) |
Apr 21, 2017 | 15.44 | 15.52 | 15.13 | 15.52 | 2,151,999 | -0.16(-1.02%) |
Apr 20, 2017 | 15.85 | 16.07 | 15.29 | 15.68 | 2,282,706 | -0.32(-2.00%) |
Apr 19, 2017 | 16.33 | 16.35 | 15.93 | 16.00 | 1,665,144 | -0.52(-3.15%) |
Apr 18, 2017 | 16.74 | 16.80 | 15.88 | 16.52 | 2,146,402 | -0.28(-1.67%) |
Apr 17, 2017 | 17.10 | 17.23 | 16.67 | 16.80 | 1,241,166 | -0.31(-1.81%) |
Apr 13, 2017 | 17.21 | 17.24 | 16.81 | 17.11 | 1,384,631 | +0.24(+1.42%) |
Apr 12, 2017 | 16.59 | 16.88 | 16.35 | 16.87 | 1,734,500 | +0.38(+2.30%) |
Apr 11, 2017 | 15.89 | 16.58 | 15.87 | 16.49 | 2,054,940 | +0.93(+5.98%) |
Apr 10, 2017 | 15.35 | 15.64 | 15.02 | 15.56 | 1,734,042 | -0.12(-0.77%) |
Apr 07, 2017 | 16.73 | 16.80 | 15.37 | 15.68 | 2,297,667 | -0.70(-4.27%) |
Apr 06, 2017 | 16.23 | 16.49 | 16.19 | 16.38 | 1,007,595 | -0.18(-1.09%) |
Apr 05, 2017 | 16.29 | 16.60 | 16.13 | 16.56 | 1,832,984 | -0.06(-0.36%) |
Apr 04, 2017 | 16.59 | 16.76 | 16.32 | 16.62 | 1,272,896 | +0.24(+1.47%) |